시장 데이터를 불러오는 중
전체 종목
FT Energy Income Partners Enhanced Income ETF 과거 주가
FT Energy Income Partners Enhanced Income ETF · EIPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Energy Income Partners Enhanced Income ETF · EIPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,547 | ₩29,627 | ₩29,493 | ₩29,507 | -0.14% | 5.1만 |
| 2026.10.08 | ₩29,346 | ₩29,560 | ₩29,346 | ₩29,520 | +0.59% | 6.3만 |
| 2026.10.07 | ₩29,507 | ₩29,507 | ₩29,145 | ₩29,279 | -0.77% | 13.1만 |
| 2026.10.06 | ₩28,971 | ₩29,480 | ₩28,971 | ₩29,440 | +1.62% | 6.8만 |
| 2026.10.05 | ₩28,931 | ₩29,279 | ₩28,783 | ₩29,145 | +0.74% | 4.9만 |
| 2026.10.02 | ₩28,770 | ₩28,957 | ₩28,770 | ₩28,944 | +0.61% | 6.6만 |
| 2026.10.01 | ₩28,381 | ₩28,756 | ₩28,327 | ₩28,716 | +1.18% | 14만 |
| 2026.09.30 | ₩28,877 | ₩28,877 | ₩28,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,515 |
| -1.25% |
| 9.7만 |
| 2026.09.29 | ₩28,797 | ₩28,797 | ₩28,462 | ₩28,690 | -0.37% | 13.7만 |
|---|
| 2026.09.28 | ₩28,864 | ₩28,925 | ₩28,743 | ₩28,850 | -0.05% | 9.4만 |
|---|
| 2026.09.25 | ₩29,051 | ₩29,051 | ₩28,763 | ₩28,917 | -0.46% | 6.8만 |
|---|
| 2026.09.24 | ₩29,306 | ₩29,306 | ₩29,044 | ₩29,051 | -0.87% | 4.6만 |
|---|
| 2026.09.23 | ₩29,707 | ₩29,707 | ₩29,373 | ₩29,373 | -1.13% | 3.5만 |
|---|
| 2026.09.22 | ₩29,761 | ₩29,820 | ₩29,513 | ₩29,587 | -0.59% | 21.9만 |
|---|
| 2026.09.21 | ₩29,895 | ₩29,895 | ₩29,701 | ₩29,707 | -0.63% | 6.6만 |
|---|
| 2026.09.18 | ₩30,056 | ₩30,056 | ₩29,868 | ₩29,935 | -0.40% | 5만 |
|---|
| 2026.09.17 | ₩30,002 | ₩30,016 | ₩29,801 | ₩29,989 | -0.04% | 3.5만 |
|---|
| 2026.09.16 | ₩30,042 | ₩30,046 | ₩29,654 | ₩29,761 | -0.94% | 3.2만 |
|---|
| 2026.09.15 | ₩30,176 | ₩30,345 | ₩30,069 | ₩30,069 | -0.36% | 5.1만 |
|---|
| 2026.09.14 | ₩30,524 | ₩30,524 | ₩30,109 | ₩30,143 | -1.25% | 6.2만 |
|---|
| 2026.09.11 | ₩30,511 | ₩30,558 | ₩30,324 | ₩30,377 | -0.44% | 7.8만 |
|---|
| 2026.09.10 | ₩30,886 | ₩30,886 | ₩30,451 | ₩30,458 | -1.39% | 5.6만 |
|---|
| 2026.09.09 | ₩30,806 | ₩30,913 | ₩30,578 | ₩30,645 | -0.52% | 7.3만 |
|---|
| 2026.09.08 | ₩30,645 | ₩30,846 | ₩30,624 | ₩30,752 | +0.35% | 7.8만 |
|---|
| 2026.09.04 | ₩30,458 | ₩30,605 | ₩30,444 | ₩30,578 | +0.40% | 3.6만 |
|---|
| 2026.09.03 | ₩30,712 | ₩30,772 | ₩30,618 | ₩30,618 | -0.31% | 4.4만 |
|---|
| 2026.09.02 | ₩30,632 | ₩30,712 | ₩30,377 | ₩30,645 | +0.04% | 8.4만 |
|---|
| 2026.09.01 | ₩30,605 | ₩30,739 | ₩30,539 | ₩30,633 | +0.09% | 5.3만 |
|---|
| 2026.08.31 | ₩30,471 | ₩30,511 | ₩30,370 | ₩30,484 | +0.04% | 7.4만 |
|---|
| 2026.08.28 | ₩30,511 | ₩30,511 | ₩30,257 | ₩30,337 | -0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩30,444 | ₩30,458 | ₩30,163 | ₩30,377 | -0.22% | 4.2만 |
|---|
| 2026.08.26 | ₩30,270 | ₩30,632 | ₩30,109 | ₩30,471 | +0.66% | 9.8만 |
|---|
| 2026.08.25 | ₩30,203 | ₩30,254 | ₩30,025 | ₩30,123 | -0.27% | 5.2만 |
|---|
| 2026.08.24 | ₩30,136 | ₩30,257 | ₩30,016 | ₩30,230 | +0.31% | 4.9만 |
|---|
| 2026.08.21 | ₩30,324 | ₩30,524 | ₩30,115 | ₩30,149 | -0.57% | 13.9만 |
|---|
| 2026.08.20 | ₩30,618 | ₩30,792 | ₩30,565 | ₩30,632 | +0.04% | 12.9만 |
|---|
| 2026.08.19 | ₩30,725 | ₩30,819 | ₩30,538 | ₩30,578 | -0.48% | 5.2만 |
|---|
| 2026.08.18 | ₩30,591 | ₩30,846 | ₩30,591 | ₩30,752 | +0.53% | 6.3만 |
|---|
| 2026.08.17 | ₩30,538 | ₩30,605 | ₩30,431 | ₩30,471 | -0.22% | 6.7만 |
|---|
| 2026.08.14 | ₩30,310 | ₩30,618 | ₩30,310 | ₩30,591 | +0.93% | 7.6만 |
|---|
| 2026.08.13 | ₩30,230 | ₩30,364 | ₩30,176 | ₩30,270 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩30,096 | ₩30,283 | ₩30,096 | ₩30,224 | +0.43% | 6.1만 |
|---|
| 2026.08.11 | ₩29,801 | ₩30,163 | ₩29,801 | ₩30,097 | +0.99% | 7.7만 |
|---|
| 2026.08.10 | ₩29,895 | ₩29,928 | ₩29,761 | ₩29,922 | +0.09% | 4.4만 |
|---|
| 2026.08.07 | ₩29,654 | ₩29,835 | ₩29,567 | ₩29,654 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩29,627 | ₩29,801 | ₩29,627 | ₩29,761 | +0.45% | 5.3만 |
|---|
| 2026.08.05 | ₩29,841 | ₩29,841 | ₩29,507 | ₩29,547 | -0.99% | 7만 |
|---|
| 2026.08.04 | ₩29,801 | ₩29,989 | ₩29,493 | ₩29,855 | +0.18% | 7.5만 |
|---|
| 2026.08.03 | ₩29,868 | ₩29,954 | ₩29,707 | ₩29,882 | +0.04% | 6.8만 |
|---|
| 2026.07.31 | ₩29,975 | ₩30,002 | ₩29,694 | ₩29,989 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩30,002 | ₩30,002 | ₩29,600 | ₩29,801 | -0.67% | 6.8만 |
|---|
| 2026.07.29 | ₩30,069 | ₩30,096 | ₩29,721 | ₩29,788 | -0.94% | 4.3만 |
|---|
| 2026.07.28 | ₩29,801 | ₩30,069 | ₩29,721 | ₩29,828 | +0.09% | 6.6만 |
|---|
| 2026.07.27 | ₩30,136 | ₩30,203 | ₩29,774 | ₩29,774 | -1.20% | 13.1만 |
|---|
| 2026.07.24 | ₩30,230 | ₩30,551 | ₩30,230 | ₩30,310 | +0.27% | 78.6만 |
|---|
| 2026.07.23 | ₩30,283 | ₩30,384 | ₩30,203 | ₩30,297 | +0.04% | 11.5만 |
|---|
| 2026.07.22 | ₩30,069 | ₩30,203 | ₩30,056 | ₩30,163 | +0.31% | 30.2만 |
|---|
| 2026.07.21 | ₩29,774 | ₩29,848 | ₩29,640 | ₩29,841 | +0.22% | 6.1만 |
|---|
| 2026.07.20 | ₩30,149 | ₩30,170 | ₩29,975 | ₩29,989 | -0.53% | 9만 |
|---|
| 2026.07.17 | ₩30,149 | ₩30,230 | ₩29,922 | ₩29,975 | -0.58% | 25만 |
|---|
| 2026.07.16 | ₩29,801 | ₩29,989 | ₩29,774 | ₩29,962 | +0.54% | 5.7만 |
|---|
| 2026.07.15 | ₩29,975 | ₩30,016 | ₩29,734 | ₩29,774 | -0.67% | 3.6만 |
|---|
| 2026.07.14 | ₩30,069 | ₩30,163 | ₩29,876 | ₩29,975 | -0.31% | 4.4만 |
|---|
| 2026.07.13 | ₩29,855 | ₩30,069 | ₩29,801 | ₩30,016 | +0.54% | 12.2만 |
|---|
| 2026.07.10 | ₩29,520 | ₩29,662 | ₩29,386 | ₩29,600 | +0.27% | 5.8만 |
|---|
| 2026.07.09 | ₩29,748 | ₩29,774 | ₩29,587 | ₩29,600 | -0.50% | 4.8만 |
|---|
| 2026.07.08 | ₩30,109 | ₩30,109 | ₩29,627 | ₩29,774 | -1.11% | 6.2만 |
|---|
| 2026.07.07 | ₩29,265 | ₩29,761 | ₩29,265 | ₩29,667 | +1.37% | 17.6만 |
|---|
| 2026.07.06 | ₩29,306 | ₩29,574 | ₩29,145 | ₩29,145 | -0.55% | 5.9만 |
|---|
| 2026.07.02 | ₩29,051 | ₩29,346 | ₩29,051 | ₩29,346 | +1.01% | 6.6만 |
|---|
| 2026.07.01 | ₩29,225 | ₩29,247 | ₩28,931 | ₩28,931 | -1.01% | 6.8만 |
|---|
| 2026.06.30 | ₩29,574 | ₩29,574 | ₩29,232 | ₩29,252 | -1.09% | 9.4만 |
|---|
| 2026.06.29 | ₩29,466 | ₩29,600 | ₩29,332 | ₩29,426 | -0.14% | 9.5만 |
|---|
| 2026.06.26 | ₩29,466 | ₩29,614 | ₩29,466 | ₩29,547 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩29,239 | ₩29,500 | ₩29,118 | ₩29,470 | +0.79% | 12.5만 |
|---|
| 2026.06.24 | ₩29,600 | ₩29,600 | ₩29,212 | ₩29,332 | -0.90% | 16만 |
|---|
| 2026.06.23 | ₩29,239 | ₩29,600 | ₩29,038 | ₩29,600 | +1.24% | 9.5만 |
|---|
| 2026.06.22 | ₩29,118 | ₩29,319 | ₩29,065 | ₩29,225 | +0.37% | 6.2만 |
|---|
| 2026.06.18 | ₩29,051 | ₩29,105 | ₩28,797 | ₩28,971 | -0.28% | 17.7만 |
|---|
| 2026.06.17 | ₩29,212 | ₩29,299 | ₩28,998 | ₩29,051 | -0.55% | 6.2만 |
|---|
| 2026.06.16 | ₩29,212 | ₩29,466 | ₩29,212 | ₩29,292 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩29,373 | ₩29,587 | ₩29,259 | ₩29,332 | -0.14% | 26.4만 |
|---|
| 2026.06.12 | ₩29,533 | ₩29,841 | ₩29,533 | ₩29,681 | +0.50% | 5.8만 |
|---|
| 2026.06.11 | ₩29,855 | ₩29,949 | ₩29,533 | ₩29,533 | -1.08% | 8.5만 |
|---|
| 2026.06.10 | ₩29,560 | ₩29,855 | ₩29,560 | ₩29,681 | +0.41% | 3.4만 |
|---|
| 2026.06.09 | ₩29,654 | ₩29,654 | ₩29,359 | ₩29,560 | -0.32% | 9.6만 |
|---|
| 2026.06.08 | ₩29,707 | ₩29,828 | ₩29,486 | ₩29,587 | -0.41% | 5.4만 |
|---|
| 2026.06.05 | ₩29,761 | ₩29,895 | ₩29,642 | ₩29,707 | -0.18% | 5.5만 |
|---|
| 2026.06.04 | ₩29,627 | ₩29,922 | ₩29,440 | ₩29,882 | +0.86% | 4.6만 |
|---|
| 2026.06.03 | ₩29,614 | ₩29,949 | ₩29,600 | ₩29,627 | +0.05% | 4.5만 |
|---|
| 2026.06.02 | ₩29,065 | ₩29,640 | ₩29,065 | ₩29,614 | +1.89% | 6만 |
|---|
| 2026.06.01 | ₩29,212 | ₩29,452 | ₩29,212 | ₩29,225 | +0.05% | 4.1만 |
|---|
| 2026.05.29 | ₩29,547 | ₩29,636 | ₩29,252 | ₩29,306 | -0.82% | 11.3만 |
|---|
| 2026.05.28 | ₩29,935 | ₩29,935 | ₩29,520 | ₩29,614 | -1.07% | 9.2만 |
|---|
| 2026.05.27 | ₩30,136 | ₩30,136 | ₩29,681 | ₩29,815 | -1.07% | 12.9만 |
|---|
| 2026.05.26 | ₩30,337 | ₩30,537 | ₩30,029 | ₩30,136 | -0.66% | 8.1만 |
|---|
| 2026.05.22 | ₩30,310 | ₩30,478 | ₩30,216 | ₩30,417 | +0.35% | 9.7만 |
|---|
| 2026.05.21 | ₩30,337 | ₩30,358 | ₩29,667 | ₩30,310 | -0.09% | 4.7만 |
|---|
| 2026.05.20 | ₩30,591 | ₩30,752 | ₩30,324 | ₩30,391 | -0.66% | 8.1만 |
|---|
| 2026.05.19 | ₩30,310 | ₩30,591 | ₩30,163 | ₩30,591 | +0.93% | 5.3만 |
|---|
| 2026.05.18 | ₩30,123 | ₩30,364 | ₩29,907 | ₩30,283 | +0.53% | 5.2만 |
|---|
| 2026.05.15 | ₩30,230 | ₩30,350 | ₩30,016 | ₩30,123 | -0.35% | 7.4만 |
|---|
| 2026.05.14 | ₩29,895 | ₩30,183 | ₩29,895 | ₩30,136 | +0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩29,855 | ₩29,989 | ₩29,761 | ₩29,949 | +0.31% | 10.2만 |
|---|
| 2026.05.12 | ₩29,975 | ₩30,096 | ₩29,801 | ₩30,045 | +0.23% | 4만 |
|---|
| 2026.05.11 | ₩29,600 | ₩29,902 | ₩29,533 | ₩29,815 | +0.72% | 6.5만 |
|---|
| 2026.05.08 | ₩29,882 | ₩29,957 | ₩29,507 | ₩29,520 | -1.21% | 7만 |
|---|
| 2026.05.07 | ₩29,935 | ₩30,030 | ₩29,493 | ₩29,707 | -0.76% | 4.5만 |
|---|
| 2026.05.06 | ₩30,096 | ₩30,163 | ₩29,841 | ₩29,962 | -0.45% | 6.7만 |
|---|
| 2026.05.05 | ₩30,337 | ₩30,605 | ₩30,337 | ₩30,377 | +0.13% | 7.2만 |
|---|
| 2026.05.04 | ₩30,230 | ₩30,565 | ₩30,230 | ₩30,444 | +0.71% | 10.4만 |
|---|
| 2026.05.01 | ₩30,591 | ₩30,591 | ₩30,257 | ₩30,297 | -0.96% | 5.4만 |
|---|
| 2026.04.30 | ₩30,123 | ₩30,591 | ₩29,882 | ₩30,591 | +1.56% | 11.4만 |
|---|
| 2026.04.29 | ₩30,042 | ₩30,190 | ₩30,002 | ₩30,149 | +0.36% | 6.9만 |
|---|
| 2026.04.28 | ₩29,922 | ₩30,002 | ₩29,774 | ₩29,962 | +0.13% | 47.3만 |
|---|
| 2026.04.27 | ₩29,600 | ₩30,002 | ₩29,600 | ₩29,748 | +0.50% | 5.1만 |
|---|
| 2026.04.24 | ₩29,721 | ₩29,721 | ₩29,507 | ₩29,654 | -0.23% | 7.2만 |
|---|
| 2026.04.23 | ₩29,319 | ₩29,721 | ₩29,319 | ₩29,721 | +1.37% | 12.1만 |
|---|
| 2026.04.22 | ₩29,413 | ₩29,533 | ₩29,332 | ₩29,413 | 0.00% | 12.8만 |
|---|
| 2026.04.21 | ₩29,332 | ₩29,466 | ₩29,158 | ₩29,279 | -0.18% | 8.3만 |
|---|
| 2026.04.20 | ₩29,681 | ₩29,681 | ₩29,399 | ₩29,453 | -0.77% | 8.2만 |
|---|
| 2026.04.17 | ₩29,600 | ₩29,600 | ₩29,146 | ₩29,560 | -0.14% | 12.7만 |
|---|
| 2026.04.16 | ₩29,654 | ₩29,815 | ₩29,574 | ₩29,761 | +0.36% | 7.1만 |
|---|
| 2026.04.15 | ₩29,748 | ₩29,855 | ₩29,507 | ₩29,600 | -0.50% | 10.4만 |
|---|
| 2026.04.14 | ₩29,774 | ₩29,774 | ₩29,480 | ₩29,761 | -0.04% | 12.4만 |
|---|
| 2026.04.13 | ₩30,163 | ₩30,170 | ₩29,707 | ₩29,908 | -0.84% | 12.1만 |
|---|
| 2026.04.10 | ₩30,082 | ₩30,216 | ₩30,002 | ₩30,082 | 0.00% | 6.3만 |
|---|
| 2026.04.09 | ₩30,230 | ₩30,524 | ₩30,082 | ₩30,190 | -0.13% | 5.7만 |
|---|
| 2026.04.08 | ₩29,748 | ₩30,203 | ₩29,667 | ₩30,203 | +1.53% | 7.7만 |
|---|
| 2026.04.07 | ₩30,056 | ₩30,350 | ₩30,056 | ₩30,270 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩29,989 | ₩30,069 | ₩29,895 | ₩30,056 | +0.22% | 6.8만 |
|---|
| 2026.04.02 | ₩30,404 | ₩30,404 | ₩29,882 | ₩30,002 | -1.32% | 6.4만 |
|---|
| 2026.04.01 | ₩30,002 | ₩30,017 | ₩29,614 | ₩29,841 | -0.54% | 26.3만 |
|---|
| 2026.03.31 | ₩30,471 | ₩30,471 | ₩29,734 | ₩30,123 | -1.14% | 11.8만 |
|---|
| 2026.03.30 | ₩30,404 | ₩30,524 | ₩30,108 | ₩30,270 | -0.44% | 10.8만 |
|---|
| 2026.03.27 | ₩30,391 | ₩30,511 | ₩30,216 | ₩30,270 | -0.40% | 15.9만 |
|---|
| 2026.03.26 | ₩30,203 | ₩30,297 | ₩30,042 | ₩30,216 | +0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩30,257 | ₩30,350 | ₩29,989 | ₩30,297 | +0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩29,975 | ₩30,431 | ₩29,975 | ₩30,257 | +0.94% | 17.3만 |
|---|
| 2026.03.23 | ₩29,841 | ₩30,109 | ₩29,549 | ₩30,016 | +0.58% | 6.9만 |
|---|
| 2026.03.20 | ₩30,069 | ₩30,123 | ₩29,587 | ₩29,734 | -1.11% | 9.9만 |
|---|
| 2026.03.19 | ₩29,640 | ₩30,069 | ₩29,640 | ₩30,069 | +1.45% | 5.8만 |
|---|
| 2026.03.18 | ₩29,841 | ₩29,895 | ₩29,667 | ₩29,788 | -0.18% | 6.3만 |
|---|
| 2026.03.17 | ₩29,868 | ₩30,095 | ₩29,801 | ₩29,855 | -0.04% | 11.1만 |
|---|
| 2026.03.16 | ₩29,841 | ₩29,949 | ₩29,701 | ₩29,868 | +0.09% | 5.3만 |
|---|
| 2026.03.13 | ₩29,721 | ₩29,841 | ₩29,614 | ₩29,788 | +0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩29,841 | ₩29,841 | ₩29,507 | ₩29,574 | -0.90% | 7.9만 |
|---|
| 2026.03.11 | ₩29,520 | ₩29,734 | ₩29,373 | ₩29,734 | +0.73% | 6.7만 |
|---|
| 2026.03.10 | ₩29,681 | ₩29,841 | ₩29,386 | ₩29,480 | -0.68% | 11.3만 |
|---|
| 2026.03.09 | ₩29,788 | ₩29,788 | ₩29,493 | ₩29,694 | -0.31% | 11.5만 |
|---|
| 2026.03.06 | ₩29,761 | ₩29,875 | ₩29,547 | ₩29,761 | 0.00% | 27.1만 |
|---|
| 2026.03.05 | ₩29,962 | ₩29,962 | ₩29,694 | ₩29,815 | -0.49% | 7.4만 |
|---|
| 2026.03.04 | ₩29,855 | ₩29,895 | ₩29,579 | ₩29,882 | +0.09% | 11.1만 |
|---|
| 2026.03.03 | ₩29,989 | ₩29,989 | ₩29,466 | ₩29,855 | -0.45% | 6.1만 |
|---|
| 2026.03.02 | ₩30,230 | ₩30,230 | ₩29,640 | ₩29,922 | -1.02% | 14만 |
|---|
| 2026.02.27 | ₩30,109 | ₩30,109 | ₩29,567 | ₩29,721 | -1.29% | 10만 |
|---|
| 2026.02.26 | ₩29,440 | ₩29,774 | ₩29,132 | ₩29,600 | +0.55% | 14.7만 |
|---|
| 2026.02.25 | ₩29,520 | ₩29,533 | ₩29,158 | ₩29,493 | -0.09% | 8.9만 |
|---|
| 2026.02.24 | ₩29,306 | ₩29,507 | ₩29,198 | ₩29,507 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩29,507 | ₩29,721 | ₩29,306 | ₩29,493 | -0.05% | 6.1만 |
|---|
| 2026.02.20 | ₩29,507 | ₩29,520 | ₩29,269 | ₩29,520 | +0.05% | 10.4만 |
|---|
| 2026.02.19 | ₩29,466 | ₩29,574 | ₩29,440 | ₩29,574 | +0.36% | 16.1만 |
|---|
| 2026.02.18 | ₩29,721 | ₩29,721 | ₩29,332 | ₩29,426 | -0.99% | 10.5만 |
|---|
| 2026.02.17 | ₩29,520 | ₩29,533 | ₩29,212 | ₩29,373 | -0.50% | 10.4만 |
|---|
| 2026.02.13 | ₩29,038 | ₩29,533 | ₩28,890 | ₩29,533 | +1.71% | 12.4만 |
|---|
| 2026.02.12 | ₩28,971 | ₩29,212 | ₩28,904 | ₩28,971 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩28,957 | ₩28,998 | ₩28,770 | ₩28,904 | -0.19% | 9.3만 |
|---|
| 2026.02.10 | ₩28,623 | ₩28,730 | ₩28,529 | ₩28,730 | +0.37% | 7.2만 |
|---|
| 2026.02.09 | ₩28,435 | ₩28,649 | ₩28,341 | ₩28,649 | +0.75% | 6.3만 |
|---|
| 2026.02.06 | ₩28,395 | ₩28,542 | ₩28,328 | ₩28,462 | +0.24% | 50.4만 |
|---|
| 2026.02.05 | ₩28,462 | ₩28,462 | ₩28,181 | ₩28,341 | -0.42% | 8.7만 |
|---|
| 2026.02.04 | ₩28,395 | ₩28,489 | ₩28,234 | ₩28,435 | +0.14% | 6.6만 |
|---|
| 2026.02.03 | ₩27,939 | ₩28,341 | ₩27,939 | ₩28,328 | +1.39% | 9.6만 |
|---|
| 2026.02.02 | ₩28,033 | ₩28,047 | ₩27,779 | ₩27,872 | -0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩28,100 | ₩28,126 | ₩27,745 | ₩28,060 | -0.14% | 8.6만 |
|---|
| 2026.01.29 | ₩28,127 | ₩28,261 | ₩27,986 | ₩28,114 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩27,859 | ₩27,960 | ₩27,781 | ₩27,953 | +0.34% | 5.1만 |
|---|
| 2026.01.27 | ₩27,591 | ₩27,832 | ₩27,591 | ₩27,832 | +0.87% | 10.3만 |
|---|
| 2026.01.26 | ₩27,765 | ₩27,765 | ₩27,484 | ₩27,578 | -0.68% | 5.6만 |
|---|
| 2026.01.23 | ₩27,564 | ₩27,712 | ₩27,431 | ₩27,457 | -0.39% | 9.2만 |
|---|
| 2026.01.22 | ₩27,672 | ₩27,672 | ₩27,382 | ₩27,591 | -0.29% | 9.8만 |
|---|
| 2026.01.21 | ₩27,739 | ₩27,739 | ₩27,364 | ₩27,511 | -0.82% | 9.3만 |
|---|
| 2026.01.20 | ₩27,431 | ₩27,511 | ₩27,275 | ₩27,310 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩27,364 | ₩27,431 | ₩27,272 | ₩27,431 | +0.24% | 9만 |
|---|
| 2026.01.15 | ₩27,256 | ₩27,337 | ₩27,128 | ₩27,283 | +0.10% | 15.3만 |
|---|
| 2026.01.14 | ₩27,216 | ₩27,297 | ₩27,096 | ₩27,283 | +0.25% | 17만 |
|---|
| 2026.01.13 | ₩26,814 | ₩27,055 | ₩26,814 | ₩27,029 | +0.80% | 10만 |
|---|
| 2026.01.12 | ₩26,654 | ₩26,761 | ₩26,644 | ₩26,694 | +0.15% | 10.6만 |
|---|
| 2026.01.09 | ₩26,480 | ₩26,774 | ₩26,480 | ₩26,573 | +0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩26,520 | ₩26,627 | ₩26,419 | ₩26,493 | -0.10% | 12.2만 |
|---|
| 2026.01.07 | ₩26,573 | ₩26,573 | ₩26,273 | ₩26,319 | -0.96% | 18.1만 |
|---|
| 2026.01.06 | ₩26,721 | ₩26,727 | ₩26,426 | ₩26,533 | -0.70% | 11.4만 |
|---|
| 2026.01.05 | ₩27,002 | ₩27,002 | ₩26,427 | ₩26,761 | -0.89% | 6.1만 |
|---|
| 2026.01.02 | ₩26,774 | ₩26,922 | ₩26,480 | ₩26,895 | +0.45% | 8.5만 |
|---|
| 2025.12.31 | ₩26,747 | ₩26,747 | ₩26,466 | ₩26,613 | -0.50% | 33.3만 |
|---|
| 2025.12.30 | ₩26,627 | ₩26,734 | ₩26,600 | ₩26,734 | +0.40% | 9.9만 |
|---|
| 2025.12.29 | ₩26,547 | ₩26,600 | ₩26,453 | ₩26,573 | +0.10% | 13.2만 |
|---|
| 2025.12.26 | ₩26,493 | ₩26,560 | ₩26,332 | ₩26,372 | -0.46% | 7.2만 |
|---|
| 2025.12.24 | ₩26,453 | ₩26,520 | ₩26,453 | ₩26,466 | +0.05% | 3.4만 |
|---|
| 2025.12.23 | ₩26,292 | ₩26,493 | ₩26,292 | ₩26,454 | +0.62% | 6.1만 |
|---|
| 2025.12.22 | ₩26,145 | ₩26,379 | ₩26,145 | ₩26,326 | +0.69% | 11.5만 |
|---|
| 2025.12.19 | ₩26,399 | ₩26,399 | ₩26,118 | ₩26,118 | -1.07% | 11.4만 |
|---|
| 2025.12.18 | ₩26,346 | ₩26,472 | ₩26,158 | ₩26,185 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,252 | ₩26,372 | ₩26,158 | ₩26,279 | +0.10% | 10.2만 |
|---|
| 2025.12.16 | ₩26,533 | ₩26,533 | ₩26,125 | ₩26,212 | -1.21% | 10.9만 |
|---|
| 2025.12.15 | ₩26,613 | ₩26,613 | ₩26,386 | ₩26,520 | -0.35% | 9.9만 |
|---|
| 2025.12.12 | ₩26,613 | ₩26,679 | ₩26,417 | ₩26,547 | -0.25% | 5.5만 |
|---|
| 2025.12.11 | ₩26,654 | ₩26,828 | ₩26,642 | ₩26,788 | +0.50% | 5.4만 |
|---|
| 2025.12.10 | ₩26,962 | ₩26,962 | ₩26,613 | ₩26,734 | -0.84% | 4.9만 |
|---|
| 2025.12.09 | ₩26,868 | ₩27,041 | ₩26,747 | ₩26,782 | -0.32% | 5.3만 |
|---|
| 2025.12.08 | ₩27,109 | ₩27,109 | ₩26,808 | ₩26,828 | -1.04% | 8.6만 |
|---|
| 2025.12.05 | ₩26,989 | ₩27,203 | ₩26,989 | ₩27,042 | +0.20% | 5만 |
|---|
| 2025.12.04 | ₩27,042 | ₩27,149 | ₩27,042 | ₩27,136 | +0.35% | 4.5만 |
|---|
| 2025.12.03 | ₩26,801 | ₩27,082 | ₩26,801 | ₩26,989 | +0.70% | 4.7만 |
|---|
| 2025.12.02 | ₩27,243 | ₩27,243 | ₩26,833 | ₩26,881 | -1.33% | 6.9만 |
|---|
| 2025.12.01 | ₩27,364 | ₩27,364 | ₩27,082 | ₩27,149 | -0.78% | 5.3만 |
|---|
| 2025.11.28 | ₩27,109 | ₩27,377 | ₩26,955 | ₩27,377 | +0.99% | 5.8만 |
|---|
| 2025.11.26 | ₩27,055 | ₩27,082 | ₩26,801 | ₩26,935 | -0.45% | 7.9만 |
|---|
| 2025.11.25 | ₩26,640 | ₩26,801 | ₩26,640 | ₩26,747 | +0.40% | 6.1만 |
|---|
| 2025.11.24 | ₩26,654 | ₩26,841 | ₩26,613 | ₩26,790 | +0.51% | 3.2만 |
|---|
| 2025.11.21 | ₩26,480 | ₩26,868 | ₩26,480 | ₩26,801 | +1.21% | 4.6만 |
|---|
| 2025.11.20 | ₩26,989 | ₩27,163 | ₩26,747 | ₩26,841 | -0.55% | 4.7만 |
|---|
| 2025.11.19 | ₩27,082 | ₩27,082 | ₩26,695 | ₩26,922 | -0.59% | 8.8만 |
|---|
| 2025.11.18 | ₩27,042 | ₩27,055 | ₩26,814 | ₩26,962 | -0.30% | 7.1만 |
|---|
| 2025.11.17 | ₩26,922 | ₩27,176 | ₩26,834 | ₩26,908 | -0.05% | 5.5만 |
|---|
| 2025.11.14 | ₩26,654 | ₩27,149 | ₩26,654 | ₩27,065 | +1.54% | 5.7만 |
|---|
| 2025.11.13 | ₩26,707 | ₩26,932 | ₩26,707 | ₩26,788 | +0.30% | 4.7만 |
|---|
| 2025.11.12 | ₩26,828 | ₩26,989 | ₩26,828 | ₩26,871 | +0.16% | 9.9만 |
|---|
| 2025.11.11 | ₩26,855 | ₩26,975 | ₩26,788 | ₩26,868 | +0.05% | 6.7만 |
|---|
| 2025.11.10 | ₩26,640 | ₩26,834 | ₩26,567 | ₩26,796 | +0.58% | 6.9만 |
|---|
| 2025.11.07 | ₩26,279 | ₩26,600 | ₩26,279 | ₩26,573 | +1.12% | 5.2만 |
|---|
| 2025.11.06 | ₩26,145 | ₩26,399 | ₩26,145 | ₩26,305 | +0.61% | 4.9만 |
|---|
| 2025.11.05 | ₩26,024 | ₩26,305 | ₩26,024 | ₩26,198 | +0.67% | 6.5만 |
|---|
| 2025.11.04 | ₩26,292 | ₩26,292 | ₩25,946 | ₩26,118 | -0.66% | 5.8만 |
|---|
| 2025.11.03 | ₩25,997 | ₩26,277 | ₩25,949 | ₩26,185 | +0.72% | 4.6만 |
|---|
| 2025.10.31 | ₩26,439 | ₩26,439 | ₩26,091 | ₩26,131 | -1.17% | 15.5만 |
|---|
| 2025.10.30 | ₩26,145 | ₩26,413 | ₩26,145 | ₩26,265 | +0.46% | 8.4만 |
|---|
| 2025.10.29 | ₩26,319 | ₩26,425 | ₩26,145 | ₩26,171 | -0.56% | 8.5만 |
|---|
| 2025.10.28 | ₩26,319 | ₩26,453 | ₩26,305 | ₩26,359 | +0.15% | 9.6만 |
|---|
| 2025.10.27 | ₩26,319 | ₩26,473 | ₩26,252 | ₩26,439 | +0.46% | 8.8만 |
|---|
| 2025.10.24 | ₩26,399 | ₩26,429 | ₩26,316 | ₩26,319 | -0.30% | 31.9만 |
|---|
| 2025.10.23 | ₩26,680 | ₩26,680 | ₩26,319 | ₩26,319 | -1.36% | 4.9만 |
|---|
| 2025.10.22 | ₩26,292 | ₩26,446 | ₩26,145 | ₩26,406 | +0.43% | 4.2만 |
|---|
| 2025.10.21 | ₩26,359 | ₩26,359 | ₩26,153 | ₩26,279 | -0.30% | 3.9만 |
|---|
| 2025.10.20 | ₩26,654 | ₩26,654 | ₩26,292 | ₩26,506 | -0.55% | 10.4만 |
|---|
| 2025.10.17 | ₩26,024 | ₩26,225 | ₩26,024 | ₩26,185 | +0.62% | 5.5만 |
|---|
| 2025.10.16 | ₩26,386 | ₩26,426 | ₩26,051 | ₩26,051 | -1.27% | 28.9만 |
|---|
| 2025.10.15 | ₩26,573 | ₩26,600 | ₩26,319 | ₩26,372 | -0.76% | 3.3만 |
|---|
| 2025.10.14 | ₩26,051 | ₩26,305 | ₩26,017 | ₩26,252 | +0.77% | 4만 |
|---|
| 2025.10.13 | ₩26,051 | ₩26,232 | ₩26,051 | ₩26,145 | +0.36% | 5.9만 |
|---|
| 2025.10.10 | ₩26,413 | ₩26,413 | ₩26,051 | ₩26,051 | -1.37% | 4.3만 |
|---|